La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.1381
-0.0073 (-5.02%)
At close: Jun 27, 2025, 4:00 PM
0.1340
-0.0041 (-2.97%)
After-hours: Jun 27, 2025, 7:58 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.02% | 1,931,966 |
| Jun 26, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.36% | 2,206,095 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -0.79% | 1,528,213 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.14% | 1,044,149 |
| Jun 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.76% | 1,132,087 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.08% | 4,499,375 |
| Jun 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.78% | 900,108 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.59% | 775,425 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.10% | 583,522 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.95% | 1,540,117 |
| Jun 12, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -2.75% | 4,921,479 |
| Jun 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -5.28% | 2,031,695 |
| Jun 10, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.94% | 6,296,715 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.86% | 8,843,216 |
| Jun 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.56% | 1,186,638 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 3,465,675 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 2,627,791 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.21% | 2,049,212 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.32% | 4,827,772 |
| May 30, 2025 | 0.13 | 0.17 | 0.12 | 0.13 | 0.13 | 0.98% | 28,815,008 |
| May 29, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.27% | 7,837,019 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.70% | 3,100,012 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.90% | 1,717,056 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 1,690,863 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 1,045,892 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.27% | 4,477,821 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 1,591,206 |
| May 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.42% | 1,456,196 |
| May 16, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.51% | 5,099,700 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.72% | 3,061,285 |
| May 14, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -2.86% | 35,104,051 |
| May 13, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.19% | 2,418,904 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.97% | 1,978,117 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.28% | 762,040 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 1,029,204 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 1,825,553 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.56% | 1,894,317 |
| May 5, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.62% | 2,312,067 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 1,343,576 |
| May 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.41% | 1,611,484 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.52% | 1,325,205 |
| Apr 29, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -2.72% | 2,151,698 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.14% | 6,269,853 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -0.72% | 8,056,704 |
| Apr 24, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | 25.39% | 171,653,527 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.31% | 5,316,953 |
| Apr 22, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 3.43% | 6,590,582 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -19.88% | 11,322,758 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.13% | 10,210,216 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.13 | 0.15 | 0.15 | -25.74% | 194,791,006 |